Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.26 | 25.34 | 24.26 | 25.28 | 1,120,938 | +1.04(+4.31%) |
May 28, 2009 | 24.21 | 24.25 | 22.84 | 24.24 | 812,986 | +0.24(+1.02%) |
May 27, 2009 | 24.41 | 24.78 | 23.86 | 23.99 | 715,181 | -0.38(-1.57%) |
May 26, 2009 | 23.24 | 24.64 | 23.02 | 24.38 | 585,171 | +0.99(+4.25%) |
May 22, 2009 | 24.09 | 24.09 | 23.29 | 23.38 | 477,772 | -0.64(-2.65%) |
May 21, 2009 | 24.28 | 24.51 | 23.60 | 24.02 | 622,757 | -0.55(-2.26%) |
May 20, 2009 | 25.70 | 25.95 | 24.48 | 24.57 | 711,175 | -0.86(-3.40%) |
May 19, 2009 | 25.71 | 26.06 | 25.33 | 25.44 | 730,998 | -0.26(-1.02%) |
May 18, 2009 | 25.29 | 25.85 | 25.15 | 25.70 | 962,769 | +0.65(+2.60%) |
May 15, 2009 | 24.73 | 25.75 | 24.61 | 25.05 | 850,797 | +0.22(+0.89%) |
May 14, 2009 | 25.00 | 25.41 | 24.50 | 24.83 | 631,888 | -0.05(-0.20%) |
May 13, 2009 | 25.19 | 25.19 | 24.27 | 24.88 | 1,165,324 | -0.73(-2.83%) |
May 12, 2009 | 26.10 | 26.42 | 25.11 | 25.60 | 502,530 | -0.41(-1.57%) |
May 11, 2009 | 26.56 | 26.61 | 25.91 | 26.01 | 425,577 | -0.90(-3.33%) |
May 08, 2009 | 26.05 | 27.08 | 25.93 | 26.91 | 746,226 | +1.13(+4.40%) |
May 07, 2009 | 27.16 | 27.16 | 25.60 | 25.77 | 686,596 | -1.21(-4.47%) |
May 06, 2009 | 26.99 | 27.13 | 26.09 | 26.98 | 1,484,219 | +0.62(+2.35%) |
May 05, 2009 | 26.74 | 27.09 | 25.96 | 26.36 | 825,747 | -0.55(-2.03%) |
May 04, 2009 | 26.16 | 26.91 | 25.90 | 26.91 | 624,103 | +1.04(+4.00%) |
May 01, 2009 | 25.94 | 25.99 | 25.60 | 25.87 | 638,529 | -0.13(-0.50%) |
Apr 30, 2009 | 26.50 | 26.86 | 25.94 | 26.00 | 846,644 | -0.18(-0.68%) |
Apr 29, 2009 | 25.58 | 26.42 | 25.31 | 26.18 | 679,663 | +0.60(+2.36%) |
Apr 28, 2009 | 24.99 | 25.97 | 24.98 | 25.58 | 638,429 | -0.13(-0.51%) |
Apr 27, 2009 | 25.56 | 26.41 | 25.36 | 25.71 | 1,206,526 | -0.60(-2.29%) |
Apr 24, 2009 | 24.34 | 26.61 | 23.95 | 26.31 | 1,831,130 | +2.09(+8.62%) |
Apr 23, 2009 | 24.45 | 24.77 | 23.46 | 24.22 | 1,396,041 | -0.05(-0.20%) |
Apr 22, 2009 | 21.56 | 25.13 | 21.56 | 24.27 | 1,823,262 | +0.75(+3.19%) |
Apr 21, 2009 | 22.15 | 23.59 | 22.15 | 23.52 | 1,116,537 | +1.22(+5.48%) |
Apr 20, 2009 | 22.78 | 23.02 | 21.51 | 22.30 | 1,010,238 | -1.00(-4.30%) |
Apr 17, 2009 | 23.29 | 23.95 | 22.89 | 23.30 | 1,049,737 | +0.07(+0.28%) |
Apr 16, 2009 | 23.36 | 23.59 | 22.67 | 23.24 | 1,190,533 | +0.12(+0.53%) |
Apr 15, 2009 | 22.93 | 24.12 | 22.73 | 23.11 | 824,195 | -0.02(-0.07%) |
Apr 14, 2009 | 23.42 | 23.67 | 22.75 | 23.13 | 562,414 | -0.58(-2.44%) |
Apr 13, 2009 | 23.48 | 23.99 | 23.05 | 23.71 | 765,867 | -0.20(-0.82%) |
Apr 09, 2009 | 22.99 | 24.06 | 22.76 | 23.90 | 750,766 | +1.57(+7.05%) |
Apr 08, 2009 | 22.18 | 22.58 | 21.75 | 22.33 | 548,715 | +0.31(+1.41%) |
Apr 07, 2009 | 22.45 | 22.76 | 21.66 | 22.02 | 811,943 | -0.99(-4.32%) |
Apr 06, 2009 | 23.01 | 23.22 | 22.45 | 23.02 | 526,779 | -0.22(-0.95%) |
Apr 03, 2009 | 23.15 | 23.50 | 22.86 | 23.24 | 894,054 | +0.09(+0.39%) |
Apr 02, 2009 | 22.28 | 23.88 | 22.27 | 23.15 | 839,227 | +1.45(+6.69%) |
Apr 01, 2009 | 21.20 | 21.87 | 20.55 | 21.70 | 719,964 | +0.12(+0.57%) |
Mar 31, 2009 | 21.70 | 22.03 | 20.83 | 21.57 | 708,929 | +0.02(+0.11%) |
Mar 30, 2009 | 22.53 | 22.71 | 20.98 | 21.55 | 909,267 | -2.34(-9.80%) |
Mar 26, 2009 | 22.81 | 23.89 | 22.71 | 23.89 | 1,071,869 | +1.26(+5.55%) |
Mar 25, 2009 | 21.61 | 23.16 | 21.49 | 22.63 | 1,785,578 | +1.26(+5.87%) |
Mar 24, 2009 | 21.88 | 22.07 | 21.35 | 21.38 | 874,383 | -0.82(-3.69%) |
Mar 23, 2009 | 21.54 | 22.25 | 21.50 | 22.20 | 954,617 | +2.07(+10.27%) |
Mar 20, 2009 | 20.98 | 20.98 | 19.80 | 20.13 | 877,965 | -0.79(-3.76%) |
Mar 19, 2009 | 20.48 | 21.61 | 20.72 | 20.92 | 735,208 | -0.44(-2.05%) |
Mar 18, 2009 | 20.48 | 21.61 | 19.89 | 21.35 | 1,412,363 | +0.97(+4.73%) |
Mar 17, 2009 | 20.28 | 20.61 | 19.56 | 20.39 | 1,117,365 | -0.06(-0.32%) |
Mar 16, 2009 | 21.09 | 21.09 | 20.24 | 20.45 | 752,232 | -0.08(-0.39%) |
Mar 13, 2009 | 21.33 | 21.49 | 20.22 | 20.53 | 0 | -0.86(-4.02%) |
Mar 12, 2009 | 20.96 | 21.56 | 20.38 | 21.39 | 1,423,086 | +0.20(+0.96%) |
Mar 11, 2009 | 21.27 | 21.60 | 20.81 | 21.19 | 1,261,090 | +0.09(+0.42%) |
Mar 10, 2009 | 19.63 | 21.11 | 19.63 | 21.10 | 761,337 | +1.74(+9.01%) |
Mar 09, 2009 | 19.30 | 19.95 | 19.24 | 19.36 | 1,115,538 | -0.32(-1.65%) |
Mar 06, 2009 | 19.66 | 19.92 | 19.03 | 19.68 | 0 | +0.15(+0.75%) |
Mar 05, 2009 | 20.37 | 20.62 | 19.24 | 19.54 | 1,070,935 | -1.21(-5.82%) |
Mar 04, 2009 | 19.63 | 21.00 | 19.63 | 20.74 | 1,522,819 | +1.07(+5.44%) |